Tobila Systems Inc. (TYO:4441)
Japan · Delayed Price · Currency is JPY 1,395.00
+49.00 (3.64%)
At close: Mar 13, 2026
Tobila Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,355.00 | 1,405.00 | 1,306.00 | 1,395.00 | 1,395.00 | 3.64% | 74,500 |
| Mar 12, 2026 | 1,319.00 | 1,350.00 | 1,307.00 | 1,346.00 | 1,346.00 | 3.54% | 18,100 |
| Mar 11, 2026 | 1,379.00 | 1,379.00 | 1,300.00 | 1,300.00 | 1,300.00 | -5.87% | 45,300 |
| Mar 10, 2026 | 1,395.00 | 1,420.00 | 1,357.00 | 1,381.00 | 1,381.00 | -1.15% | 40,900 |
| Mar 9, 2026 | 1,373.00 | 1,397.00 | 1,349.00 | 1,397.00 | 1,397.00 | -0.21% | 24,000 |
| Mar 6, 2026 | 1,390.00 | 1,413.00 | 1,375.00 | 1,400.00 | 1,400.00 | -0.99% | 16,600 |
| Mar 5, 2026 | 1,390.00 | 1,419.00 | 1,387.00 | 1,414.00 | 1,414.00 | 3.59% | 24,400 |
| Mar 4, 2026 | 1,430.00 | 1,430.00 | 1,325.00 | 1,365.00 | 1,365.00 | -2.01% | 77,300 |
| Mar 3, 2026 | 1,393.00 | 1,414.00 | 1,371.00 | 1,393.00 | 1,393.00 | 1.60% | 26,500 |
| Mar 2, 2026 | 1,404.00 | 1,410.00 | 1,371.00 | 1,371.00 | 1,371.00 | -1.72% | 14,300 |
| Feb 27, 2026 | 1,420.00 | 1,420.00 | 1,385.00 | 1,395.00 | 1,395.00 | -1.41% | 23,300 |
| Feb 26, 2026 | 1,427.00 | 1,437.00 | 1,397.00 | 1,415.00 | 1,415.00 | 1.29% | 25,800 |
| Feb 25, 2026 | 1,396.00 | 1,407.00 | 1,386.00 | 1,397.00 | 1,397.00 | 1.23% | 24,900 |
| Feb 24, 2026 | 1,430.00 | 1,430.00 | 1,380.00 | 1,380.00 | 1,380.00 | -2.20% | 35,400 |
| Feb 20, 2026 | 1,406.00 | 1,434.00 | 1,372.00 | 1,411.00 | 1,411.00 | 0.86% | 73,400 |
| Feb 19, 2026 | 1,329.00 | 1,399.00 | 1,329.00 | 1,399.00 | 1,399.00 | 7.53% | 110,600 |
| Feb 18, 2026 | 1,265.00 | 1,301.00 | 1,241.00 | 1,301.00 | 1,301.00 | 5.77% | 31,700 |
| Feb 17, 2026 | 1,224.00 | 1,258.00 | 1,222.00 | 1,230.00 | 1,230.00 | -0.24% | 27,100 |
| Feb 16, 2026 | 1,201.00 | 1,244.00 | 1,201.00 | 1,233.00 | 1,233.00 | 2.24% | 40,700 |
| Feb 13, 2026 | 1,240.00 | 1,240.00 | 1,200.00 | 1,206.00 | 1,206.00 | -1.55% | 31,400 |
| Feb 12, 2026 | 1,208.00 | 1,235.00 | 1,188.00 | 1,225.00 | 1,225.00 | 4.88% | 30,000 |
| Feb 10, 2026 | 1,120.00 | 1,175.00 | 1,120.00 | 1,168.00 | 1,168.00 | 4.29% | 15,500 |
| Feb 9, 2026 | 1,160.00 | 1,160.00 | 1,110.00 | 1,120.00 | 1,120.00 | -3.45% | 14,500 |
| Feb 6, 2026 | 1,182.00 | 1,192.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.86% | 5,800 |
| Feb 5, 2026 | 1,160.00 | 1,185.00 | 1,160.00 | 1,182.00 | 1,182.00 | 2.25% | 7,600 |
| Feb 4, 2026 | 1,198.00 | 1,198.00 | 1,152.00 | 1,156.00 | 1,156.00 | -3.51% | 24,300 |
| Feb 3, 2026 | 1,215.00 | 1,230.00 | 1,186.00 | 1,198.00 | 1,198.00 | -1.80% | 10,500 |
| Feb 2, 2026 | 1,220.00 | 1,223.00 | 1,202.00 | 1,220.00 | 1,220.00 | 0.49% | 10,900 |
| Jan 30, 2026 | 1,220.00 | 1,252.00 | 1,210.00 | 1,214.00 | 1,214.00 | -0.49% | 6,600 |
| Jan 29, 2026 | 1,216.00 | 1,250.00 | 1,204.00 | 1,220.00 | 1,220.00 | 0.25% | 5,900 |
| Jan 28, 2026 | 1,231.00 | 1,245.00 | 1,210.00 | 1,217.00 | 1,217.00 | -3.03% | 25,800 |
| Jan 27, 2026 | 1,246.00 | 1,264.00 | 1,238.00 | 1,255.00 | 1,255.00 | -0.32% | 18,400 |
| Jan 26, 2026 | 1,227.00 | 1,260.00 | 1,226.00 | 1,259.00 | 1,259.00 | 1.94% | 16,900 |
| Jan 23, 2026 | 1,248.00 | 1,248.00 | 1,231.00 | 1,235.00 | 1,235.00 | -1.67% | 15,400 |
| Jan 22, 2026 | 1,290.00 | 1,290.00 | 1,252.00 | 1,256.00 | 1,256.00 | -3.09% | 24,400 |
| Jan 21, 2026 | 1,300.00 | 1,300.00 | 1,270.00 | 1,296.00 | 1,296.00 | - | 10,200 |
| Jan 20, 2026 | 1,325.00 | 1,325.00 | 1,292.00 | 1,296.00 | 1,296.00 | -0.92% | 24,400 |
| Jan 19, 2026 | 1,268.00 | 1,313.00 | 1,268.00 | 1,308.00 | 1,308.00 | 2.83% | 28,500 |
| Jan 16, 2026 | 1,290.00 | 1,297.00 | 1,268.00 | 1,272.00 | 1,272.00 | -1.40% | 17,900 |
| Jan 15, 2026 | 1,273.00 | 1,290.00 | 1,267.00 | 1,290.00 | 1,290.00 | 1.34% | 10,300 |
| Jan 14, 2026 | 1,310.00 | 1,317.00 | 1,265.00 | 1,273.00 | 1,273.00 | -2.82% | 15,400 |
| Jan 13, 2026 | 1,336.00 | 1,340.00 | 1,295.00 | 1,310.00 | 1,310.00 | 0.23% | 29,900 |
| Jan 9, 2026 | 1,306.00 | 1,350.00 | 1,272.00 | 1,307.00 | 1,307.00 | 0.08% | 40,200 |
| Jan 8, 2026 | 1,303.00 | 1,317.00 | 1,280.00 | 1,306.00 | 1,306.00 | -1.51% | 13,000 |
| Jan 7, 2026 | 1,256.00 | 1,328.00 | 1,231.00 | 1,326.00 | 1,326.00 | 4.25% | 40,900 |
| Jan 6, 2026 | 1,337.00 | 1,355.00 | 1,256.00 | 1,272.00 | 1,272.00 | -4.86% | 102,400 |
| Jan 5, 2026 | 1,312.00 | 1,340.00 | 1,310.00 | 1,337.00 | 1,337.00 | 2.93% | 57,700 |
| Dec 30, 2025 | 1,293.00 | 1,305.00 | 1,288.00 | 1,299.00 | 1,299.00 | 1.72% | 34,600 |
| Dec 29, 2025 | 1,283.00 | 1,288.00 | 1,265.00 | 1,277.00 | 1,277.00 | 1.11% | 37,900 |
| Dec 26, 2025 | 1,268.00 | 1,276.00 | 1,260.00 | 1,263.00 | 1,263.00 | -0.71% | 21,700 |